ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
458870/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14350,70,2,0.49,1750726860,121916,106.62,14310,14630,14170,18560,10000,14280,14360.22,0.55,0,3323,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1801,-15.86,19.39,12,0.97,-905.00,740.00,36000,20240619,-60.14,8540,20241115,68.03,15110,-5.03,20250206,10510,36.54,20250102,36000,-60.14,20240619,8540,68.03,20241115,0.68,N,458870,500,62 억,,69559,N,N,90,N,00,N
20250219,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14340,60,2,0.42,1719271310,119724,104.70,14310,14630,14170,18560,10000,14280,14360.39,0.55,0,3184,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1800,-15.85,19.38,12,0.95,-905.00,740.00,36000,20240619,-60.17,8540,20241115,67.92,15110,-5.10,20250206,10510,36.44,20250102,36000,-60.17,20240619,8540,67.92,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,141331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,20,2,0.14,1545483160,107640,94.13,14310,14630,14170,18560,10000,14280,14358.00,0.55,0,-623,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1795,-15.80,19.32,12,0.86,-905.00,740.00,36000,20240619,-60.28,8540,20241115,67.45,15110,-5.36,20250206,10510,36.06,20250102,36000,-60.28,20240619,8540,67.45,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,131331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,20,2,0.14,1489713080,103746,90.73,14310,14630,14170,18560,10000,14280,14359.35,0.55,0,-365,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1795,-15.80,19.32,12,0.83,-905.00,740.00,36000,20240619,-60.28,8540,20241115,67.45,15110,-5.36,20250206,10510,36.06,20250102,36000,-60.28,20240619,8540,67.45,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,121331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14350,70,2,0.49,1284466460,89456,78.23,14310,14630,14170,18560,10000,14280,14358.77,0.55,0,614,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1801,-15.86,19.39,12,0.71,-905.00,740.00,36000,20240619,-60.14,8540,20241115,68.03,15110,-5.03,20250206,10510,36.54,20250102,36000,-60.14,20240619,8540,68.03,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,111332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14210,-70,5,-0.49,1090745870,75874,66.35,14310,14630,14200,18560,10000,14280,14375.94,0.55,0,-3678,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1784,-15.70,19.20,12,0.60,-905.00,740.00,36000,20240619,-60.53,8540,20241115,66.39,15110,-5.96,20250206,10510,35.20,20250102,36000,-60.53,20240619,8540,66.39,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,101332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,10,2,0.07,761404520,52818,46.19,14310,14630,14200,18560,10000,14280,14416.01,0.55,0,-2766,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1794,-15.79,19.31,12,0.42,-905.00,740.00,36000,20240619,-60.31,8540,20241115,67.33,15110,-5.43,20250206,10510,35.97,20250102,36000,-60.31,20240619,8540,67.33,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250219,091334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14400,120,2,0.84,161630730,11237,9.83,14310,14560,14260,18560,10000,14280,14385.20,0.55,0,-3246,14780,14530,14120,13870,13460,14655,13995,63,4280,500,8850,10,1,12551680,1807,-15.91,19.46,12,0.09,-905.00,740.00,36000,20240619,-60.00,8540,20241115,68.62,15110,-4.70,20250206,10510,37.01,20250102,36000,-60.00,20240619,8540,68.62,20241115,0.68,N,458870,500,62 억,,69559,N,N,5,N,00,N
20250218,161327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14280,430,2,3.10,1608380000,114292,87.00,14250,14370,13710,18000,9700,13850,14071.42,0.60,0,-11779,14623,14236,13473,13086,12323,14430,13280,63,4150,500,8580,10,1,12551680,1792,-15.78,19.30,12,0.91,-905.00,740.00,36000,20240619,-60.33,8540,20241115,67.21,15110,-5.49,20250206,10510,35.87,20250102,36000,-60.33,20240619,8540,67.21,20241115,0.62,N,458870,500,62 억,,75701,N,N,5,N,00,N
20250218,151328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14260,410,2,2.96,1569510790,111570,84.93,14250,14370,13710,18000,9700,13850,14068.11,0.60,0,-11978,14623,14236,13473,13086,12323,14430,13280,63,4150,500,8580,10,1,12551680,1790,-15.76,19.27,12,0.89,-905.00,740.00,36000,20240619,-60.39,8540,20241115,66.98,15110,-5.63,20250206,10510,35.68,20250102,36000,-60.39,20240619,8540,66.98,20241115,0.62,N,458870,500,62 억,,75701,N,N,0,N,00,N
20250218,141330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14180,330,2,2.38,1247185480,88984,67.74,14250,14260,13710,18000,9700,13850,14016.42,0.60,0,-14904,14623,14236,13473,13086,12323,14430,13280,63,4150,500,8580,10,1,12551680,1780,-15.67,19.16,12,0.71,-905.00,740.00,36000,20240619,-60.61,8540,20241115,66.04,15110,-6.15,20250206,10510,34.92,20250102,36000,-60.61,20240619,8540,66.04,20241115,0.62,N,458870,500,62 억,,75701,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14350 70 2 0.49 1750726860 121916 106.62 14310 14630 14170 18560 10000 14280 14360.22 0.55 0 3323 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1801 -15.86 19.39 12 0.97 -905.00 740.00 36000 20240619 -60.14 8540 20241115 68.03 15110 -5.03 20250206 10510 36.54 20250102 36000 -60.14 20240619 8540 68.03 20241115 0.68 N 458870 500 62 억 69559 N N 90 N 00 N
3 20250219 151335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14340 60 2 0.42 1719271310 119724 104.70 14310 14630 14170 18560 10000 14280 14360.39 0.55 0 3184 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1800 -15.85 19.38 12 0.95 -905.00 740.00 36000 20240619 -60.17 8540 20241115 67.92 15110 -5.10 20250206 10510 36.44 20250102 36000 -60.17 20240619 8540 67.92 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
4 20250219 141331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 20 2 0.14 1545483160 107640 94.13 14310 14630 14170 18560 10000 14280 14358.00 0.55 0 -623 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1795 -15.80 19.32 12 0.86 -905.00 740.00 36000 20240619 -60.28 8540 20241115 67.45 15110 -5.36 20250206 10510 36.06 20250102 36000 -60.28 20240619 8540 67.45 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
5 20250219 131331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 20 2 0.14 1489713080 103746 90.73 14310 14630 14170 18560 10000 14280 14359.35 0.55 0 -365 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1795 -15.80 19.32 12 0.83 -905.00 740.00 36000 20240619 -60.28 8540 20241115 67.45 15110 -5.36 20250206 10510 36.06 20250102 36000 -60.28 20240619 8540 67.45 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
6 20250219 121331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14350 70 2 0.49 1284466460 89456 78.23 14310 14630 14170 18560 10000 14280 14358.77 0.55 0 614 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1801 -15.86 19.39 12 0.71 -905.00 740.00 36000 20240619 -60.14 8540 20241115 68.03 15110 -5.03 20250206 10510 36.54 20250102 36000 -60.14 20240619 8540 68.03 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
7 20250219 111332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14210 -70 5 -0.49 1090745870 75874 66.35 14310 14630 14200 18560 10000 14280 14375.94 0.55 0 -3678 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1784 -15.70 19.20 12 0.60 -905.00 740.00 36000 20240619 -60.53 8540 20241115 66.39 15110 -5.96 20250206 10510 35.20 20250102 36000 -60.53 20240619 8540 66.39 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
8 20250219 101332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14290 10 2 0.07 761404520 52818 46.19 14310 14630 14200 18560 10000 14280 14416.01 0.55 0 -2766 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1794 -15.79 19.31 12 0.42 -905.00 740.00 36000 20240619 -60.31 8540 20241115 67.33 15110 -5.43 20250206 10510 35.97 20250102 36000 -60.31 20240619 8540 67.33 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
9 20250219 091334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14400 120 2 0.84 161630730 11237 9.83 14310 14560 14260 18560 10000 14280 14385.20 0.55 0 -3246 14780 14530 14120 13870 13460 14655 13995 63 4280 500 8850 10 1 12551680 1807 -15.91 19.46 12 0.09 -905.00 740.00 36000 20240619 -60.00 8540 20241115 68.62 15110 -4.70 20250206 10510 37.01 20250102 36000 -60.00 20240619 8540 68.62 20241115 0.68 N 458870 500 62 억 69559 N N 5 N 00 N
10 20250218 161327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14280 430 2 3.10 1608380000 114292 87.00 14250 14370 13710 18000 9700 13850 14071.42 0.60 0 -11779 14623 14236 13473 13086 12323 14430 13280 63 4150 500 8580 10 1 12551680 1792 -15.78 19.30 12 0.91 -905.00 740.00 36000 20240619 -60.33 8540 20241115 67.21 15110 -5.49 20250206 10510 35.87 20250102 36000 -60.33 20240619 8540 67.21 20241115 0.62 N 458870 500 62 억 75701 N N 5 N 00 N
11 20250218 151328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14260 410 2 2.96 1569510790 111570 84.93 14250 14370 13710 18000 9700 13850 14068.11 0.60 0 -11978 14623 14236 13473 13086 12323 14430 13280 63 4150 500 8580 10 1 12551680 1790 -15.76 19.27 12 0.89 -905.00 740.00 36000 20240619 -60.39 8540 20241115 66.98 15110 -5.63 20250206 10510 35.68 20250102 36000 -60.39 20240619 8540 66.98 20241115 0.62 N 458870 500 62 억 75701 N N 0 N 00 N
12 20250218 141330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14180 330 2 2.38 1247185480 88984 67.74 14250 14260 13710 18000 9700 13850 14016.42 0.60 0 -14904 14623 14236 13473 13086 12323 14430 13280 63 4150 500 8580 10 1 12551680 1780 -15.67 19.16 12 0.71 -905.00 740.00 36000 20240619 -60.61 8540 20241115 66.04 15110 -6.15 20250206 10510 34.92 20250102 36000 -60.61 20240619 8540 66.04 20241115 0.62 N 458870 500 62 억 75701 N N 0 N 00 N